CMBC Capital Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	0.500	0.500	0.500	0.500	0.500	4,000
2023-10-25	0.485	0.540	0.485	0.540	0.540	64,000
2023-10-24	0.485	0.530	0.480	0.530	0.530	127,004
2023-10-20	0.495	0.495	0.485	0.490	0.490	60,000
2023-10-19	0.530	0.530	0.495	0.495	0.495	98,000
2023-10-18	0.530	0.550	0.465	0.510	0.510	1,847,125
2023-10-17	0.550	0.550	0.530	0.540	0.540	1,654,500
2023-10-16	0.590	0.600	0.550	0.550	0.550	118,000
2023-10-13	0.590	0.600	0.580	0.580	0.580	11,600
2023-10-12	0.590	0.620	0.590	0.600	0.600	133,000
2023-10-11	0.580	0.590	0.570	0.580	0.580	94,000
2023-10-10	0.550	0.620	0.530	0.590	0.590	812,000
2023-10-09	0.580	0.630	0.540	0.550	0.550	1,051,000
2023-10-06	0.610	0.610	0.590	0.590	0.590	329,100
2023-10-05	0.670	0.730	0.600	0.600	0.600	2,489,000
2023-10-04	0.680	0.700	0.650	0.700	0.700	172,000
2023-10-03	0.690	0.730	0.620	0.730	0.730	151,000
2023-09-29	0.780	0.780	0.690	0.690	0.690	62,987
2023-09-28	0.750	0.760	0.700	0.720	0.720	55,562
2023-09-27	0.720	0.750	0.690	0.730	0.730	172,000
2023-09-26	0.680	0.740	0.650	0.720	0.720	185,500
2023-09-25	0.760	0.780	0.620	0.620	0.620	660,000
2023-09-22	0.730	0.740	0.680	0.740	0.740	507,000
2023-09-21	0.740	0.740	0.720	0.740	0.740	438,250
2023-09-20	0.740	0.810	0.690	0.740	0.740	278,071
2023-09-19	0.750	0.760	0.750	0.750	0.750	17,125
2023-09-18	0.800	0.800	0.770	0.770	0.770	87,025
2023-09-15	0.810	0.870	0.790	0.800	0.800	4,147,975
2023-09-14	0.790	0.790	0.780	0.780	0.780	44,000
2023-09-13	0.770	0.840	0.770	0.800	0.800	287,000
2023-09-12	0.780	0.800	0.740	0.800	0.800	295,000
2023-09-07	0.770	0.830	0.760	0.820	0.820	249,000
2023-09-06	0.790	0.820	0.730	0.790	0.790	196,000
2023-09-05	0.790	0.790	0.750	0.790	0.790	32,000
2023-09-04	0.750	0.810	0.730	0.810	0.810	164,750
2023-08-31	0.830	0.830	0.750	0.750	0.750	378,000
2023-08-30	0.750	0.880	0.730	0.850	0.850	731,000
2023-08-29	0.770	0.790	0.720	0.750	0.750	596,500
2023-08-28	0.840	0.870	0.730	0.770	0.770	1,403,000
2023-08-25	0.570	0.850	0.570	0.760	0.760	1,462,500
2023-08-24	0.620	0.690	0.580	0.590	0.590	754,750
2023-08-23	0.690	0.730	0.620	0.620	0.620	631,000
2023-08-22	0.740	0.790	0.680	0.690	0.690	452,500
2023-08-21	0.800	0.800	0.770	0.770	0.770	319,025
2023-08-18	0.840	0.840	0.830	0.830	0.830	86,000
2023-08-17	0.830	0.890	0.830	0.840	0.840	490,000
2023-08-16	0.850	0.900	0.830	0.890	0.890	151,500
2023-08-15	0.970	0.970	0.890	0.890	0.890	304,000
2023-08-14	1.000	1.000	0.960	0.970	0.970	53,000
2023-08-11	1.020	1.020	0.990	1.000	1.000	192,500
2023-08-10	1.080	1.090	1.030	1.030	1.030	429,000
2023-08-09	1.030	1.070	1.030	1.040	1.040	308,000
2023-08-08	1.040	1.100	1.010	1.010	1.010	652,000
2023-08-07	1.040	1.100	1.000	1.010	1.010	569,000
2023-08-04	1.020	1.060	1.020	1.040	1.040	41,500
2023-08-03	1.030	1.040	1.030	1.040	1.040	6,000
2023-08-02	1.070	1.140	1.020	1.030	1.030	528,000
2023-08-01	1.040	1.040	1.010	1.010	1.010	113,250
2023-07-31	1.010	1.090	0.980	1.040	1.040	510,750
2023-07-28	1.070	1.070	1.000	1.000	1.000	737,000

← NewerPage 13 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-06	0.0748 HKD
2021-07-06	0.0033 HKD
2020-07-06	0.0033 HKD
2019-07-03	0.0020 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.